Skip to main content
Riken Vitamin Co., Ltd. (TYO:4526)
Japan flag Japan · Delayed Price · Currency is JPY
2,967.00
+30.00 (1.02%)
Mar 10, 2026, 3:24 PM JST

Riken Vitamin Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 10, 20262,968.002,997.002,953.002,988.00-1.74%34,500
Mar 9, 20262,952.002,956.002,911.002,937.002,937.00-1.97%130,100
Mar 6, 20262,989.002,996.002,944.002,996.002,996.00-0.10%92,700
Mar 5, 20263,025.003,035.002,981.002,999.002,999.001.39%71,500
Mar 4, 20263,025.003,025.002,931.002,958.002,958.00-3.18%168,200
Mar 3, 20263,070.003,070.003,040.003,055.003,055.00-0.97%63,100
Mar 2, 20263,075.003,095.003,055.003,085.003,085.00-0.48%58,000
Feb 27, 20263,040.003,100.003,040.003,100.003,100.002.31%78,300
Feb 26, 20263,045.003,055.003,020.003,030.003,030.00-0.33%60,100
Feb 25, 20263,040.003,055.003,025.003,040.003,040.000.16%57,700
Feb 24, 20263,025.003,055.003,005.003,035.003,035.001.17%71,500
Feb 20, 20263,070.003,070.003,000.003,000.003,000.00-2.91%119,000
Feb 19, 20263,085.003,090.003,055.003,090.003,090.000.16%55,100
Feb 18, 20263,090.003,095.003,065.003,085.003,085.000.65%40,100
Feb 17, 20263,100.003,105.003,065.003,065.003,065.00-0.97%51,400
Feb 16, 20263,065.003,110.003,060.003,095.003,095.001.14%71,400
Feb 13, 20263,100.003,100.003,040.003,060.003,060.00-6.56%166,300
Feb 12, 20263,255.003,285.003,250.003,275.003,275.000.61%49,000
Feb 10, 20263,255.003,270.003,240.003,255.003,255.00-0.15%49,000
Feb 9, 20263,260.003,275.003,225.003,260.003,260.001.72%47,200
Feb 6, 20263,230.003,240.003,195.003,205.003,205.00-0.16%37,500
Feb 5, 20263,200.003,230.003,195.003,210.003,210.000.63%76,900
Feb 4, 20263,160.003,200.003,160.003,190.003,190.000.95%40,900
Feb 3, 20263,165.003,185.003,150.003,160.003,160.00-0.16%42,500
Feb 2, 20263,135.003,180.003,135.003,165.003,165.001.93%67,700
Jan 30, 20263,095.003,120.003,085.003,105.003,105.000.65%39,900
Jan 29, 20263,095.003,095.003,065.003,085.003,085.00-0.32%51,100
Jan 28, 20263,100.003,100.003,065.003,095.003,095.00-0.64%59,100
Jan 27, 20263,100.003,125.003,095.003,115.003,115.000.48%30,200
Jan 26, 20263,120.003,120.003,080.003,100.003,100.00-0.96%62,500
Jan 23, 20263,120.003,130.003,100.003,130.003,130.000.81%36,700
Jan 22, 20263,085.003,115.003,070.003,105.003,105.000.98%31,700
Jan 21, 20263,100.003,100.003,050.003,075.003,075.00-1.60%55,000
Jan 20, 20263,130.003,135.003,110.003,125.003,125.00-40,400
Jan 19, 20263,055.003,135.003,055.003,125.003,125.002.63%63,800
Jan 16, 20263,035.003,045.003,015.003,045.003,045.00-26,700
Jan 15, 20263,045.003,080.003,040.003,045.003,045.00-55,100
Jan 14, 20263,020.003,050.003,015.003,045.003,045.001.16%40,300
Jan 13, 20263,000.003,040.002,992.003,010.003,010.000.67%84,600
Jan 9, 20263,005.003,020.002,983.002,990.002,990.000.03%42,100
Jan 8, 20263,005.003,015.002,989.002,989.002,989.00-0.53%42,300
Jan 7, 20263,000.003,010.002,985.003,005.003,005.00-35,800
Jan 6, 20262,990.003,010.002,979.003,005.003,005.001.04%56,500
Jan 5, 20262,973.002,985.002,962.002,974.002,974.000.24%45,600
Dec 30, 20252,981.002,984.002,962.002,967.002,967.00-0.44%28,600
Dec 29, 20252,992.002,997.002,962.002,980.002,980.00-0.07%49,700
Dec 26, 20252,990.002,997.002,967.002,982.002,982.00-0.27%37,900
Dec 25, 20252,969.003,000.002,950.002,990.002,990.001.36%107,200
Dec 24, 20252,969.002,969.002,942.002,950.002,950.00-0.64%37,800
Dec 23, 20252,978.002,999.002,962.002,969.002,969.00-0.64%96,000
Dec 22, 20252,973.002,995.002,959.002,988.002,988.000.74%73,500
Dec 19, 20252,944.002,968.002,928.002,966.002,966.000.75%60,800
Dec 18, 20252,890.002,952.002,886.002,944.002,944.002.01%65,700
Dec 17, 20252,900.002,900.002,872.002,886.002,886.00-0.52%60,000
Dec 16, 20252,901.002,913.002,887.002,901.002,901.00-49,300
Dec 15, 20252,864.002,901.002,864.002,901.002,901.001.29%57,700
Dec 12, 20252,854.002,868.002,839.002,864.002,864.001.45%51,300
Dec 11, 20252,866.002,874.002,823.002,823.002,823.00-1.50%56,800
Dec 10, 20252,864.002,870.002,856.002,866.002,866.000.17%36,000
Dec 9, 20252,860.002,866.002,842.002,861.002,861.00-0.03%47,100
Dec 8, 20252,825.002,863.002,825.002,862.002,862.001.35%41,200
Dec 5, 20252,853.002,853.002,824.002,824.002,824.00-1.26%51,100
Dec 4, 20252,862.002,872.002,857.002,860.002,860.00-0.03%47,600
Dec 3, 20252,908.002,910.002,848.002,861.002,861.00-0.73%72,600
Dec 2, 20252,904.002,905.002,873.002,882.002,882.00-0.76%51,200
Dec 1, 20252,956.002,969.002,894.002,904.002,904.00-1.76%90,200
Nov 28, 20252,924.002,969.002,924.002,956.002,956.001.62%160,500
Nov 27, 20252,893.002,919.002,888.002,909.002,909.000.14%180,900
Nov 26, 20252,944.002,944.002,905.002,905.002,905.00-0.17%141,900
Nov 25, 20252,915.002,931.002,906.002,910.002,910.00-0.17%107,800
Nov 21, 20252,876.002,922.002,876.002,915.002,915.001.60%113,100
Nov 20, 20252,852.002,871.002,844.002,869.002,869.000.49%68,200
Nov 19, 20252,856.002,882.002,849.002,855.002,855.00-0.28%78,300
Nov 18, 20252,860.002,871.002,852.002,863.002,863.000.10%64,500
Nov 17, 20252,846.002,866.002,836.002,860.002,860.000.53%67,100
Nov 14, 20252,808.002,845.002,796.002,845.002,845.00-0.35%104,800
Nov 13, 20252,864.002,873.002,846.002,855.002,855.000.18%45,400
Nov 12, 20252,844.002,862.002,842.002,850.002,850.000.25%61,300
Nov 11, 20252,854.002,854.002,818.002,843.002,843.00-0.42%41,700
Nov 10, 20252,858.002,860.002,841.002,855.002,855.000.11%56,600
Nov 7, 20252,830.002,852.002,826.002,852.002,852.000.85%44,700
Nov 6, 20252,820.002,837.002,813.002,828.002,828.000.43%57,000
Nov 5, 20252,825.002,834.002,798.002,816.002,816.00-48,300
Nov 4, 20252,797.002,820.002,776.002,816.002,816.000.64%59,800
Oct 31, 20252,798.002,803.002,775.002,798.002,798.00-72,200
Oct 30, 20252,775.002,805.002,770.002,798.002,798.000.32%183,300
Oct 29, 20252,850.002,854.002,789.002,789.002,789.00-2.35%74,700
Oct 28, 20252,880.002,880.002,847.002,856.002,856.00-1.01%59,900
Oct 27, 20252,855.002,885.002,854.002,885.002,885.001.23%63,100
Oct 24, 20252,866.002,868.002,846.002,850.002,850.00-0.31%51,400
Oct 23, 20252,855.002,869.002,850.002,859.002,859.000.18%59,300
Oct 22, 20252,841.002,855.002,834.002,854.002,854.000.67%73,400
Oct 21, 20252,846.002,852.002,832.002,835.002,835.00-0.39%33,500
Oct 20, 20252,855.002,855.002,834.002,846.002,846.000.46%48,600
Oct 17, 20252,823.002,845.002,820.002,833.002,833.000.35%63,500
Oct 16, 20252,831.002,843.002,803.002,823.002,823.00-0.28%59,200
Oct 15, 20252,835.002,849.002,813.002,831.002,831.000.64%56,900
Oct 14, 20252,785.002,818.002,780.002,813.002,813.000.29%63,600
Oct 10, 20252,800.002,815.002,791.002,805.002,805.00-0.81%67,000
Oct 9, 20252,851.002,852.002,814.002,828.002,828.00-1.43%68,300